[6754 東証1部] アンリツ 日足 時系列データ

[6754 東証1部] アンリツ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09618.00630.00616.00628.001232700769420100
2016-12-08609.00620.00603.00616.001465600896551900
2016-12-07583.00601.00581.00599.001533700910510100
2016-12-06581.00586.00579.00582.00840100489649500
2016-12-05578.00582.00575.00581.00952500552278000
2016-12-02577.00581.00575.00576.00694600400981600
2016-12-01586.00588.00575.00577.001147100668554900
2016-11-30577.00581.00574.00579.00478900277126600
2016-11-29581.00582.00576.00578.00588100340009100
2016-11-28575.00584.00574.00584.001022800592177900
2016-11-25572.00583.00570.00572.00967400556119500
2016-11-24563.00571.00563.00571.00572700325430700
2016-11-22568.00569.00559.00563.00858400482297000
2016-11-21572.00575.00566.00568.00970300551673600
2016-11-18576.00576.00565.00570.001173500668001900
2016-11-17569.00575.00565.00574.00825000471378700
2016-11-16566.00573.00562.00573.001140400647811200
2016-11-15560.00566.00558.00566.001063800598350200
2016-11-14554.00559.00551.00558.00983500545866200
2016-11-11553.00557.00546.00550.001300500716858000
2016-11-10550.00557.00547.00548.001650800906926100
2016-11-09558.00563.00528.00531.0021857001185891000
2016-11-08553.00559.00551.00553.00921200510423900
2016-11-07550.00552.00543.00546.00645700352817400
2016-11-04538.00542.00534.00542.00975500525139200
2016-11-02547.00548.00539.00543.001407000764405900
2016-11-01554.00555.00545.00548.0021503001178702100
2016-10-31555.00560.00552.00557.0021447001193367600
2016-10-28571.00573.00553.00556.0057724003222692500
2016-10-27609.00609.00603.00606.00962200582828300
2016-10-26609.00613.00603.00608.001064500645679000
2016-10-25613.00615.00608.00611.00607700371193800
2016-10-24608.00613.00607.00610.00650500396812100
2016-10-21614.00615.00607.00610.00703700430094100
2016-10-20613.00617.00608.00613.00855000523105800
2016-10-19620.00622.00613.00614.001252600773070200
2016-10-18612.00616.00606.00613.00860500526411500
2016-10-17600.00613.00599.00610.001030800628389100
2016-10-14593.00601.00591.00600.00883300528144300
2016-10-13600.00602.00590.00592.00907500540107200
2016-10-12600.00601.00594.00594.00736200439868000
2016-10-11600.00613.00600.00608.001176700714408600
2016-10-07592.00598.00592.00596.00673400400932100
2016-10-06599.00600.00593.00594.00718100428027900
2016-10-05589.00596.00588.00592.00759000449267500
2016-10-04579.00586.00577.00585.00679000396671500
2016-10-03576.00585.00574.00577.00853300494769200
2016-09-30577.00578.00572.00576.00783700451088600
2016-09-29578.00584.00576.00581.00684400398080600
2016-09-28578.00579.00572.00576.00763300439077400
2016-09-27565.00578.00558.00578.00779000444105400
2016-09-26568.00572.00565.00567.00558300317365700
2016-09-23574.00577.00569.00575.00642500368398800
2016-09-21572.00584.00563.00583.001096500627279300
2016-09-20557.00573.00557.00566.001002500567848400
2016-09-16560.00568.00557.00567.00904300510762400
2016-09-15557.00559.00550.00556.00735200407357900
2016-09-14566.00570.00561.00563.00665900375800500
2016-09-13573.00575.00567.00571.00835900476560300
2016-09-12576.00579.00572.00572.00550700316825800
2016-09-09577.00586.00575.00586.00835900486930100
2016-09-08585.00588.00576.00579.001037400602003500
2016-09-07582.00587.00581.00587.00565800330689400
2016-09-06586.00592.00586.00591.00566400334266100
2016-09-05583.00593.00581.00588.00718400422044200
2016-09-02582.00585.00576.00579.00700200406335900
2016-09-01574.00585.00570.00583.00874000507917800
2016-08-31568.00571.00563.00570.00808500458438600
2016-08-30551.00562.00546.00560.001752100976424700
2016-08-29544.00552.00542.00552.00885600486354400
2016-08-26543.00546.00538.00539.00965500522222800
2016-08-25543.00549.00543.00545.00864600472022100
2016-08-24552.00555.00542.00543.00906600495961800
2016-08-23553.00556.00551.00551.001080500596942900
2016-08-22561.00565.00552.00555.00690100383306800
2016-08-19554.00562.00553.00559.001022500569823500
2016-08-18561.00563.00553.00556.00982600547509500
2016-08-17555.00567.00554.00564.00898500504437900
2016-08-16566.00567.00559.00560.00742000417732900
2016-08-15569.00573.00565.00569.00465500264662300
2016-08-12574.00574.00567.00569.00942300537145700
2016-08-10568.00576.00567.00571.00710700405199400
2016-08-09572.00575.00565.00574.00713600407457100
2016-08-08571.00573.00562.00570.00928900526955100
2016-08-05570.00571.00557.00561.001143200641470900
2016-08-04556.00574.00551.00571.001597200902420600
2016-08-03570.00571.00556.00556.001478700830756200
2016-08-02590.00591.00579.00579.00941400548954100
2016-08-01598.00603.00593.00594.00860400513518600
2016-07-29603.00609.00587.00600.001229700733827500
2016-07-28586.00598.00585.00597.00888400526668900
2016-07-27601.00608.00590.00594.0021694001290639600
2016-07-26639.00641.00621.00628.00898600563208500
2016-07-25654.00662.00637.00644.001005000648954100
2016-07-22621.00653.00621.00651.0018783001208428900
2016-07-21632.00635.00626.00630.00993700626398400
2016-07-20625.00627.00618.00627.00668200416453500
2016-07-19622.00629.00616.00629.00915000570923000
2016-07-15624.00633.00619.00626.00786100492740600
2016-07-14619.00630.00616.00627.00948600591328500
2016-07-13620.00633.00618.00624.001020800637471700
2016-07-12600.00614.00599.00608.00847600515043200
2016-07-11572.00587.00571.00581.00933700540546600
2016-07-08564.00573.00560.00564.00733600414130800
2016-07-07568.00571.00557.00560.00682000384028700
2016-07-06581.00584.00562.00570.00830400472354800
2016-07-05590.00591.00583.00588.00425400249867700
2016-07-04589.00595.00585.00593.00660600391159000
2016-07-01597.00604.00588.00591.00523500310698000
2016-06-30598.00605.00589.00589.00769900457270100
2016-06-29581.00594.00575.00593.00661100388071800
2016-06-28581.00589.00573.00581.001307300759318700
2016-06-27599.00601.00579.00589.001426200838803400
2016-06-24632.00642.00592.00600.001414700864126600
2016-06-23619.00630.00616.00628.00407200254524600
2016-06-22614.00620.00610.00619.00594700366390800
2016-06-21609.00622.00602.00619.00831800510593400
2016-06-20598.00611.00595.00608.0018947001143850700
2016-06-17593.00611.00580.00582.001479300885075200
2016-06-16605.00611.00582.00587.001083300639022800
2016-06-15588.00612.00588.00606.001085800656462800
2016-06-14597.00602.00587.00589.00956600565179200
2016-06-13610.00612.00597.00599.00866900522508800
2016-06-10629.00634.00618.00622.001095100683189100
2016-06-09630.00632.00624.00629.00799900502305600
2016-06-08647.00651.00629.00634.001209600767813000
2016-06-07626.00656.00626.00646.001119500722154700
2016-06-06620.00631.00618.00629.00655000410749500
2016-06-03627.00637.00622.00627.00906900569955100
2016-06-02627.00636.00618.00623.001018800634465900
2016-06-01634.00639.00626.00631.001248800788897400
2016-05-31617.00633.00612.00630.001153500720889700
2016-05-30608.00620.00608.00616.001201100736763600
2016-05-27601.00606.00593.00603.00798500480518800
2016-05-26608.00609.00593.00596.00953600571077900
2016-05-25597.00605.00596.00602.001152000692365300
2016-05-24594.00595.00584.00587.00828800488167400
2016-05-23595.00599.00583.00598.00758500448581300
2016-05-20592.00599.00587.00596.00937800555870300
2016-05-19600.00600.00586.00591.001459200863254100
2016-05-18600.00608.00593.00599.00763600457979400
2016-05-17601.00603.00593.00602.00997900597188100
2016-05-16600.00605.00593.00596.00813200486920300
2016-05-13611.00614.00600.00601.00887500536728600
2016-05-12598.00612.00595.00609.00775500469783500
2016-05-11606.00615.00601.00602.001020600618998000
2016-05-10589.00603.00576.00602.001591000942911000
2016-05-09599.00612.00599.00604.001063700643472700
2016-05-06593.00603.00589.00598.001534900915757100
2016-05-02631.00634.00596.00600.0021723001318567300
2016-04-28639.00683.00637.00657.0035393002353661400
2016-04-27635.00637.00625.00632.001165500734543700
2016-04-26636.00645.00631.00638.00867000553029700
2016-04-25639.00648.00634.00640.00856600549365500
2016-04-22630.00639.00626.00638.00832900527568500
2016-04-21629.00633.00625.00632.00870000547785100
2016-04-20627.00630.00622.00624.00868500543617100
2016-04-19611.00620.00606.00618.001048200644601500
2016-04-18584.00599.00583.00592.00763400453415500
2016-04-15609.00611.00601.00604.001217400736213400
2016-04-14603.00615.00600.00611.001233300751788000
2016-04-13591.00602.00586.00598.001336700796395400
2016-04-12568.00589.00567.00581.001510200877659200
2016-04-11563.00578.00561.00571.001735400988715800
2016-04-08558.00568.00548.00563.0020894001167624300
2016-04-07568.00582.00561.00563.0019767001121559700
2016-04-06565.00578.00562.00567.001251400709870900
2016-04-05582.00587.00566.00567.001709600977802400
2016-04-04586.00593.00576.00583.001396900814026200
2016-04-01615.00616.00585.00588.0021376001276839600
2016-03-31641.00647.00608.00619.0034996002166812500
2016-03-30679.00688.00674.00679.00887700605079900
2016-03-29684.00688.00671.00679.00781600531153800
2016-03-28689.00692.00681.00690.00462500317939100
2016-03-25676.00684.00674.00679.00485200329857100
2016-03-24688.00693.00675.00676.001028800699359400
2016-03-23695.00699.00689.00692.00611000423822700
2016-03-22695.00698.00684.00695.00750400519080300
2016-03-18685.00701.00683.00685.001097400753724000
2016-03-17695.00701.00680.00686.00605700418218800
2016-03-16701.00703.00692.00692.00662400460942900
2016-03-15702.00709.00699.00702.00893100627849600
2016-03-14707.00708.00698.00705.00693800489184400
2016-03-11685.00703.00683.00698.00878300609261200
2016-03-10686.00696.00684.00692.00609300421782900
2016-03-09682.00684.00662.00676.001075000723654600
2016-03-08688.00704.00686.00691.001359500942179400
2016-03-07688.00693.00682.00684.00683200468836400
2016-03-04662.00691.00660.00690.0015200001039778800
2016-03-03645.00677.00643.00663.0017937001187919300
2016-03-02644.00652.00641.00648.001410600912410700
2016-03-01640.00641.00625.00634.001205700763104600
2016-02-29654.00667.00646.00646.00797700522372800
2016-02-26648.00655.00642.00646.00805500522182800
2016-02-25635.00645.00634.00641.00745300477969100
2016-02-24628.00639.00627.00634.00577200365430000
2016-02-23639.00647.00631.00635.00647300412131500
2016-02-22625.00643.00624.00638.00785000499678400
2016-02-19638.00639.00624.00630.00742600467481000
2016-02-18643.00651.00638.00644.001069500689544700
2016-02-17623.00639.00615.00625.001260600786607600
2016-02-16610.00637.00606.00622.001357900848820100
2016-02-15593.00619.00593.00613.0017264001055394000
2016-02-12588.00596.00572.00573.001587300921677800
2016-02-10615.00621.00597.00607.001469200890416500
2016-02-09624.00629.00602.00606.0017822001090139400
2016-02-08629.00647.00623.00643.001116200710734100
2016-02-05630.00653.00626.00642.0018505001182725500
2016-02-04660.00667.00650.00660.001504500992317500
2016-02-03690.00690.00664.00670.0019262001292066800
2016-02-02714.00715.00692.00696.0025832001809732400
2016-02-01730.00747.00728.00736.0014509001069580900
2016-01-29733.00742.00708.00739.0041162002977813500
2016-01-28787.00789.00768.00772.001130700877672200
2016-01-27791.00802.00789.00799.0013972001112711600
2016-01-26794.00794.00773.00774.001114600869139200
2016-01-25804.00810.00795.00802.0018881001517830600
2016-01-22762.00792.00759.00789.001263100982875900
2016-01-21762.00778.00746.00747.0015486001181866100
2016-01-20794.00796.00769.00769.001264000983890600
2016-01-19773.00802.00771.00799.0014937001184635600
2016-01-18762.00785.00759.00775.0014246001103473300
2016-01-15772.00805.00770.00775.0015435001204351300
2016-01-14750.00758.00744.00757.00974600731719700
2016-01-13759.00768.00753.00766.001121400855311300
2016-01-12771.00774.00746.00747.0014322001078138100
2016-01-08771.00796.00769.00776.0015147001187451000
2016-01-07784.00788.00767.00770.00924900714588400
2016-01-06790.00795.00781.00786.00803700631237800
2016-01-05778.00790.00778.00782.00517200405289100
2016-01-04788.00792.00776.00779.00471300368655700
2015-12-30799.00809.00794.00797.00456200364988900
2015-12-29786.00799.00782.00795.00348900276372400
2015-12-28774.00797.00774.00789.00563600444423400
2015-12-25775.00778.00762.00765.00766000587430100
2015-12-24776.00789.00776.00778.00809600634055800
2015-12-22775.00783.00771.00777.00617000478171600
2015-12-21773.00780.00765.00776.00909200701342900
2015-12-18792.00797.00777.00777.0013569001064714000
2015-12-17801.00804.00792.00799.00652900521596700
2015-12-16786.00793.00783.00793.00623200491812000
2015-12-15791.00797.00782.00784.00793500624428800
2015-12-14792.00802.00785.00799.00775400616371100
2015-12-11797.00808.00795.00806.001009300810752400
2015-12-10814.00820.00802.00804.00721400581890200
2015-12-09813.00825.00813.00818.00673800551298600
2015-12-08824.00826.00816.00820.00546100447595000
2015-12-07830.00830.00823.00824.00546600451452200
2015-12-04825.00829.00818.00824.00598200493030400
2015-12-03827.00837.00825.00834.00799300664940700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog